| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | USD | 55.9 | 56.01 | 54.78 | 55.38 | 55.38 | -0.72 (-1.28%) | 90,906 |
| 29 Jan 2018 | USD | 56.91 | 57.87 | 55.75 | 56.1 | 56.1 | -0.8 (-1.41%) | 54,982 |
| 26 Jan 2018 | USD | 56.17 | 57.45 | 56.0188 | 56.9 | 56.9 | +0.77 (+1.37%) | 53,060 |
| 25 Jan 2018 | USD | 55.81 | 56.2 | 54.95 | 56.13 | 56.13 | +0.79 (+1.43%) | 117,006 |
| 24 Jan 2018 | USD | 56.21 | 56.48 | 55.19 | 55.34 | 55.34 | -0.66 (-1.18%) | 45,013 |
| 23 Jan 2018 | USD | 55.87 | 56.54 | 55.1 | 56 | 56 | -0.22 (-0.39%) | 114,635 |
| 22 Jan 2018 | USD | 55.1441 | 57.6 | 55.02 | 56.22 | 56.22 | +1.12 (+2.03%) | 140,086 |
| 19 Jan 2018 | USD | 55.29 | 56.3 | 54.85 | 55.1 | 55.1 | -0.48 (-0.86%) | 105,907 |
| 18 Jan 2018 | USD | 55.92 | 56.66 | 55.11 | 55.58 | 55.58 | -0.02 (-0.04%) | 73,548 |
| 17 Jan 2018 | USD | 56.99 | 57.365 | 54.65 | 55.6 | 55.6 | -1.11 (-1.96%) | 290,499 |
| 16 Jan 2018 | USD | 56.8 | 57.98 | 56.17 | 56.71 | 56.71 | +0.17 (+0.30%) | 241,785 |
| 15 Jan 2018 | USD | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 55.34 | 56.88 | 54.4045 | 56.54 | 56.54 | +1.49 (+2.71%) | 194,322 |
| 11 Jan 2018 | USD | 54 | 55.59 | 54 | 55.05 | 55.05 | +1 (+1.85%) | 113,957 |
| 10 Jan 2018 | USD | 53.16 | 54.39 | 52.96 | 54.05 | 54.05 | +0.4 (+0.75%) | 47,837 |
| 9 Jan 2018 | USD | 54 | 54.26 | 53.125 | 53.65 | 53.65 | -0.23 (-0.43%) | 25,174 |
| 8 Jan 2018 | USD | 52.29 | 54.34 | 52.29 | 53.88 | 53.88 | +1.68 (+3.22%) | 65,525 |
| 5 Jan 2018 | USD | 53.35 | 53.88 | 51.58 | 52.2 | 52.2 | -0.52 (-0.99%) | 57,447 |
| 4 Jan 2018 | USD | 52.13 | 53 | 51.0801 | 52.72 | 52.72 | +0.78 (+1.50%) | 241,566 |
| 3 Jan 2018 | USD | 50.17 | 52.99 | 49.5745 | 51.94 | 51.94 | +1.84 (+3.67%) | 118,330 |
| 2 Jan 2018 | USD | 49.72 | 50.99 | 49 | 50.1 | 50.1 | +0.1 (+0.20%) | 79,873 |
| 1 Jan 2018 | USD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 50.42 | 50.97 | 49.38 | 50 | 50 | -0.9 (-1.77%) | 158,768 |
| 28 Dec 2017 | USD | 50.01 | 51.439 | 49.67 | 50.9 | 50.9 | +0.76 (+1.52%) | 91,677 |
| 27 Dec 2017 | USD | 51.24 | 51.24 | 49.61 | 50.14 | 50.14 | -1.18 (-2.30%) | 108,720 |
| 26 Dec 2017 | USD | 51.27 | 51.68 | 50.8501 | 51.32 | 51.32 | -0.09 (-0.18%) | 140,168 |
| 25 Dec 2017 | USD | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 51.69 | 51.93 | 50.87 | 51.41 | 51.41 | +1.24 (+2.47%) | 215,451 |
| 21 Dec 2017 | USD | 49.97 | 50.73 | 49.4 | 50.17 | 50.17 | +0.27 (+0.54%) | 96,326 |
| 20 Dec 2017 | USD | 50.07 | 50.09 | 48.855 | 49.9 | 49.9 | +0.26 (+0.52%) | 143,732 |
